Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 228.00
-0.50 (-0.22%)
Oct 10, 2025, 5:56 PM GMT+1
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 228.50 | 229.00 | 226.67 | 228.00 | 228.00 | -0.22% | 138,910 |
| Oct 9, 2025 | 230.00 | 235.00 | 225.00 | 228.50 | 228.50 | -0.87% | 554,526 |
| Oct 8, 2025 | 231.50 | 232.20 | 229.50 | 230.50 | 230.50 | -0.65% | 202,911 |
| Oct 7, 2025 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | -0.85% | 300,579 |
| Oct 6, 2025 | 232.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.86% | 90,031 |
| Oct 3, 2025 | 232.00 | 234.00 | 230.95 | 232.00 | 232.00 | - | 233,503 |
| Oct 2, 2025 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 283,581 |
| Oct 1, 2025 | 223.00 | 234.00 | 223.00 | 232.00 | 232.00 | 4.04% | 344,235 |
| Sep 30, 2025 | 223.50 | 225.00 | 222.00 | 223.00 | 223.00 | -0.89% | 39,419 |
| Sep 29, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 1.81% | 115,316 |
| Sep 26, 2025 | 218.50 | 222.00 | 217.00 | 221.00 | 221.00 | 1.14% | 165,603 |
| Sep 25, 2025 | 217.50 | 220.00 | 215.50 | 218.50 | 218.50 | 0.46% | 157,872 |
| Sep 24, 2025 | 212.00 | 220.00 | 212.00 | 217.50 | 217.50 | 2.84% | 182,902 |
| Sep 23, 2025 | 206.30 | 213.00 | 198.00 | 211.50 | 211.50 | -0.24% | 425,943 |
| Sep 22, 2025 | 229.50 | 229.50 | 205.00 | 212.00 | 212.00 | -8.03% | 509,476 |
| Sep 19, 2025 | 233.80 | 234.50 | 223.11 | 230.50 | 230.50 | 3.83% | 388,218 |
| Sep 18, 2025 | 221.50 | 227.00 | 215.00 | 222.00 | 222.00 | 0.23% | 163,955 |
| Sep 17, 2025 | 219.80 | 230.00 | 219.00 | 221.50 | 221.50 | 1.14% | 1,517,258 |
| Sep 16, 2025 | 211.00 | 220.00 | 209.55 | 219.00 | 219.00 | 3.79% | 517,126 |
| Sep 15, 2025 | 204.00 | 212.99 | 204.00 | 211.00 | 211.00 | 3.94% | 326,019 |
| Sep 12, 2025 | 197.50 | 205.00 | 197.50 | 203.00 | 203.00 | 2.78% | 472,512 |
| Sep 11, 2025 | 191.00 | 197.85 | 190.00 | 197.50 | 197.50 | 3.40% | 166,128 |
| Sep 10, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | -0.52% | 166,683 |
| Sep 9, 2025 | 185.00 | 193.40 | 185.00 | 192.00 | 192.00 | 3.50% | 364,928 |
| Sep 8, 2025 | 193.00 | 194.52 | 184.36 | 185.50 | 185.50 | -0.80% | 1,555,286 |
| Sep 5, 2025 | 185.50 | 190.20 | 185.00 | 187.00 | 187.00 | 0.81% | 1,041,324 |
| Sep 4, 2025 | 183.00 | 185.98 | 180.00 | 185.50 | 185.50 | 4.21% | 626,361 |
| Sep 3, 2025 | 178.50 | 180.00 | 176.00 | 178.00 | 178.00 | -0.28% | 258,843 |
| Sep 2, 2025 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | - | 253,907 |
| Sep 1, 2025 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | - | 68,006 |
| Aug 29, 2025 | 178.94 | 179.00 | 177.22 | 178.50 | 178.50 | 0.56% | 79,730 |
| Aug 28, 2025 | 178.38 | 178.82 | 177.00 | 177.50 | 177.50 | - | 38,214 |
| Aug 27, 2025 | 177.40 | 178.83 | 177.10 | 177.50 | 177.50 | - | 108,420 |
| Aug 26, 2025 | 179.00 | 179.00 | 176.00 | 177.50 | 177.50 | -0.28% | 102,858 |
| Aug 22, 2025 | 180.00 | 180.00 | 177.12 | 178.00 | 178.00 | -0.84% | 53,376 |
| Aug 21, 2025 | 180.12 | 181.50 | 179.00 | 179.50 | 179.50 | -0.83% | 70,212 |
| Aug 20, 2025 | 182.80 | 184.87 | 180.00 | 181.00 | 181.00 | 0.56% | 104,093 |
| Aug 19, 2025 | 180.50 | 182.00 | 177.00 | 180.00 | 180.00 | -0.55% | 280,145 |
| Aug 18, 2025 | 187.48 | 187.48 | 180.00 | 181.00 | 181.00 | -2.95% | 172,677 |
| Aug 15, 2025 | 189.20 | 189.89 | 185.00 | 186.50 | 186.50 | -0.53% | 54,037 |
| Aug 14, 2025 | 188.50 | 192.00 | 185.60 | 187.50 | 187.50 | -1.57% | 59,465 |
| Aug 13, 2025 | 192.19 | 193.00 | 188.00 | 190.50 | 190.50 | -0.52% | 86,206 |
| Aug 12, 2025 | 190.00 | 193.00 | 187.50 | 191.50 | 191.50 | 3.79% | 1,975,709 |
| Aug 11, 2025 | 185.00 | 187.00 | 184.20 | 184.50 | 184.50 | - | 175,012 |
| Aug 8, 2025 | 184.55 | 186.50 | 183.00 | 184.50 | 184.50 | - | 557,606 |
| Aug 7, 2025 | 187.00 | 187.00 | 182.00 | 184.50 | 184.50 | - | 59,208 |
| Aug 6, 2025 | 183.14 | 186.75 | 183.14 | 184.50 | 184.50 | 0.54% | 165,789 |
| Aug 5, 2025 | 183.16 | 184.64 | 182.00 | 183.50 | 183.50 | - | 506,879 |
| Aug 4, 2025 | 176.98 | 187.90 | 175.45 | 183.50 | 183.50 | 4.26% | 689,534 |
| Aug 1, 2025 | 175.68 | 179.00 | 175.00 | 176.00 | 176.00 | -0.85% | 115,486 |